CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS200619C000300002019-08-09 2:38PM EDT30.0029.4628.5031.750.00-10064.92%
CVS200619C000400002019-08-16 9:35AM EDT40.0019.7018.8521.80-0.50-2.48%312243.34%
CVS200619C000425002019-07-19 3:56PM EDT42.5014.0817.6018.650.00-62632.20%
CVS200619C000450002019-08-14 10:53AM EDT45.0015.2515.4516.400.00-232630.54%
CVS200619C000475002019-08-16 11:27AM EDT47.5013.8613.5514.25+1.66+13.61%51,12929.22%
CVS200619C000500002019-08-16 10:34AM EDT50.0011.9111.7512.40+1.11+10.28%1060229.29%
CVS200619C000525002019-08-15 10:06AM EDT52.508.859.9011.300.00-1826632.60%
CVS200619C000550002019-08-16 2:16PM EDT55.008.408.358.60+1.04+14.13%464126.42%
CVS200619C000575002019-08-16 1:41PM EDT57.507.046.857.10+0.70+11.04%4141026.00%
CVS200619C000600002019-08-16 3:56PM EDT60.005.675.555.75+0.92+19.37%20497025.50%
CVS200619C000625002019-08-16 3:47PM EDT62.504.354.454.65+0.35+8.75%2348,43625.35%
CVS200619C000650002019-08-16 3:41PM EDT65.003.473.453.70+0.27+8.44%2432,61125.13%
CVS200619C000700002019-08-16 2:33PM EDT70.002.102.062.22+0.14+7.14%4464224.54%
CVS200619C000750002019-08-16 3:55PM EDT75.001.251.141.31+0.14+12.61%2037124.38%
CVS200619C000800002019-08-16 12:37PM EDT80.000.720.650.74+0.17+30.91%24224.20%
CVS200619C000850002019-08-16 2:10PM EDT85.000.410.350.420.00-5016024.22%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVS200619P000300002019-07-24 12:11PM EDT30.000.110.010.500.00-24549.22%
CVS200619P000325002019-06-17 12:05AM EDT32.500.480.000.000.00--012.50%
CVS200619P000350002019-07-29 9:55AM EDT35.000.400.220.300.00-106335.65%
CVS200619P000375002019-08-16 2:08PM EDT37.500.400.340.43-0.11-21.57%347434.33%
CVS200619P000400002019-08-16 3:33PM EDT40.000.560.500.59-0.16-22.22%46977832.86%
CVS200619P000425002019-08-16 3:28PM EDT42.500.790.730.85-0.26-24.76%11,14732.03%
CVS200619P000450002019-08-16 1:03PM EDT45.001.161.071.19-0.22-15.94%33,73031.21%
CVS200619P000475002019-08-16 1:18PM EDT47.501.581.461.64-0.35-18.13%34,78330.52%
CVS200619P000500002019-08-16 1:32PM EDT50.002.101.922.17-0.40-16.00%84,84129.63%
CVS200619P000525002019-08-16 3:29PM EDT52.502.882.552.88-0.62-17.71%18397929.09%
CVS200619P000550002019-08-16 2:08PM EDT55.003.553.453.70-0.85-19.32%1698928.38%
CVS200619P000575002019-08-16 3:56PM EDT57.504.674.454.75-0.53-10.19%5327228.08%
CVS200619P000600002019-08-16 2:16PM EDT60.005.855.655.95-0.53-8.31%44827.71%
CVS200619P000625002019-08-16 11:23AM EDT62.507.257.007.30-0.70-8.81%138027.32%
CVS200619P000650002019-08-14 3:22PM EDT65.0010.048.508.850.00-285227.14%
CVS200619P000700002019-08-15 2:28PM EDT70.0013.8012.0012.350.00-112926.70%
CVS200619P000750002019-08-08 2:45PM EDT75.0017.2516.0016.500.00-32427.36%
CVS200619P000800002019-08-15 12:25PM EDT80.0022.8020.3520.950.00-1328.13%
CVS200619P000850002019-06-17 12:05AM EDT85.0030.1029.2529.700.00--052.56%